New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,909.44+81.13 (+0.63%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Strike:10000.00
Callsfor1 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210305C100000002021-02-09 3:03PM EST2021-03-053,708.362,882.302,907.400.00--30.00%
NDXP210312C100000002021-02-05 3:31PM EST2021-03-123,581.842,886.402,912.000.00-1152.64%
NDX210319C100000002021-02-04 9:30AM EST2021-03-193,469.502,894.502,916.800.00-21849.25%
NDXP210326C100000002021-02-17 10:26AM EST2021-03-263,628.702,904.602,927.800.00--149.20%
NDX210618C100000002020-08-27 10:07AM EST2021-06-182,556.271,808.101,842.600.00-40950.00%
NDX210917C100000002020-09-20 11:02PM EST2021-09-171,850.742,309.002,359.000.00--40.00%
NDX211217C100000002021-02-05 9:45AM EST2021-12-173,796.933,276.903,370.700.00-1014036.52%
NDX221216C100000002020-09-24 11:03AM EST2022-12-162,320.202,702.002,752.000.00-450.00%
Putsfor1 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210301P100000002021-02-25 10:04AM EST2021-03-010.450.000.100.00-3780.66%
NDXP210303P100000002021-02-25 3:45PM EST2021-03-031.300.001.90-0.60-31.58%1979.37%
NDXP210305P100000002021-02-26 4:00PM EST2021-03-0521.501.453.60+17.00+377.78%41674.48%
NDXP210312P100000002021-02-10 10:42AM EST2021-03-123.107.208.900.00--261.17%
NDXP210315P100000002021-02-10 10:51AM EST2021-03-1512.008.7010.700.00-1157.05%
NDX210319P100000002021-02-25 3:45PM EST2021-03-1914.2014.4017.70-3.90-21.55%126355.58%
NDXP210326P100000002021-02-23 10:50AM EST2021-03-2621.5024.4026.400.00-1452.18%
NDXP210401P100000002021-02-19 9:30AM EST2021-04-0121.9532.6034.700.00-1150.28%
NDX210416P100000002021-02-26 4:05PM EST2021-04-1657.0056.1059.90-8.00-12.31%4662047.08%
NDX210521P100000002021-02-23 9:44AM EST2021-05-21130.00121.50128.000.00-84543.68%
NDX210618P100000002021-02-26 1:20PM EST2021-06-18160.00174.50180.10-19.00-10.61%50124041.91%
NDX210716P100000002021-02-18 3:08PM EST2021-07-16238.16223.40231.500.00-132440.70%
NDX210917P100000002021-02-12 3:16PM EST2021-09-17254.70331.80340.800.00-41538.90%
NDX211217P100000002021-01-25 1:06PM EST2021-12-17415.65403.50419.600.00-1025835.12%
NDX220617P100000002021-02-17 10:27AM EST2022-06-17673.00203.501,303.500.00-1748.66%
NDX221216P100000002020-12-31 11:01AM EST2022-12-16766.00864.90952.500.00-14934.63%